ユミルリンクの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 1,309 | 1,348 | 1,308 | 1,335 | +37 | +2.9% | 29,500 |
| 2022/02/28 | 1,220 | 1,335 | 1,220 | 1,298 | +54 | +4.3% | 57,100 |
| 2022/02/25 | 1,170 | 1,260 | 1,159 | 1,244 | +138 | +12.5% | 57,900 |
| 2022/02/24 | 1,177 | 1,178 | 1,080 | 1,106 | -75 | -6.4% | 83,200 |
| 2022/02/22 | 1,200 | 1,238 | 1,178 | 1,181 | -23 | -1.9% | 29,500 |
| 2022/02/21 | 1,168 | 1,213 | 1,164 | 1,204 | +13 | +1.1% | 16,300 |
| 2022/02/18 | 1,173 | 1,218 | 1,155 | 1,191 | -8 | -0.7% | 27,000 |
| 2022/02/17 | 1,210 | 1,210 | 1,186 | 1,199 | -11 | -0.9% | 15,200 |
| 2022/02/16 | 1,200 | 1,260 | 1,188 | 1,210 | +48 | +4.1% | 27,800 |
| 2022/02/15 | 1,150 | 1,197 | 1,110 | 1,162 | -38 | -3.2% | 89,100 |
| 2022/02/14 | 1,218 | 1,253 | 1,200 | 1,200 | -58 | -4.6% | 74,900 |
| 2022/02/10 | 1,249 | 1,300 | 1,230 | 1,258 | +36 | +2.9% | 41,100 |
| 2022/02/09 | 1,231 | 1,235 | 1,211 | 1,222 | +21 | +1.7% | 13,000 |
| 2022/02/08 | 1,213 | 1,259 | 1,198 | 1,201 | -12 | -1% | 53,800 |
| 2022/02/07 | 1,170 | 1,262 | 1,163 | 1,213 | +13 | +1.1% | 76,200 |
| 2022/02/04 | 1,256 | 1,261 | 1,192 | 1,200 | -108 | -8.3% | 105,300 |
| 2022/02/03 | 1,230 | 1,376 | 1,229 | 1,308 | +129 | +10.9% | 591,200 |
| 2022/02/02 | 1,131 | 1,186 | 1,119 | 1,179 | +72 | +6.5% | 44,500 |
| 2022/02/01 | 1,082 | 1,153 | 1,082 | 1,107 | +25 | +2.3% | 50,300 |
| 2022/01/31 | 1,046 | 1,092 | 1,046 | 1,082 | +51 | +4.9% | 22,700 |
| 2022/01/28 | 1,044 | 1,065 | 1,015 | 1,031 | -26 | -2.5% | 40,800 |
| 2022/01/27 | 1,090 | 1,099 | 1,023 | 1,057 | -33 | -3% | 51,900 |
| 2022/01/26 | 1,060 | 1,107 | 1,046 | 1,090 | +32 | +3% | 34,900 |
| 2022/01/25 | 1,107 | 1,130 | 1,040 | 1,058 | -62 | -5.5% | 61,000 |
| 2022/01/24 | 1,071 | 1,124 | 1,063 | 1,120 | +39 | +3.6% | 29,700 |
| 2022/01/21 | 1,035 | 1,096 | 1,030 | 1,081 | +7 | +0.7% | 59,400 |
| 2022/01/20 | 1,010 | 1,074 | 1,008 | 1,074 | +65 | +6.4% | 37,300 |
| 2022/01/19 | 1,063 | 1,079 | 990 | 1,009 | -80 | -7.3% | 111,900 |
| 2022/01/18 | 1,090 | 1,144 | 1,069 | 1,089 | +1 | +0.1% | 32,500 |
| 2022/01/17 | 1,101 | 1,123 | 1,062 | 1,088 | -13 | -1.2% | 35,900 |
| 2022/01/14 | 1,079 | 1,110 | 1,046 | 1,101 | -6 | -0.5% | 69,400 |
| 2022/01/13 | 1,111 | 1,123 | 1,047 | 1,107 | -8 | -0.7% | 40,800 |
| 2022/01/12 | 1,062 | 1,115 | 1,062 | 1,115 | +53 | +5% | 40,200 |
| 2022/01/11 | 1,055 | 1,093 | 1,043 | 1,062 | +6 | +0.6% | 49,000 |
| 2022/01/07 | 1,031 | 1,064 | 1,005 | 1,056 | +25 | +2.4% | 50,800 |
| 2022/01/06 | 1,100 | 1,100 | 1,022 | 1,031 | -99 | -8.8% | 90,200 |
| 2022/01/05 | 1,132 | 1,158 | 1,074 | 1,130 | -32 | -2.8% | 73,800 |
| 2022/01/04 | 1,167 | 1,202 | 1,115 | 1,162 | +85 | +7.9% | 140,200 |
| 2021/12/30 | 1,047 | 1,077 | 1,025 | 1,077 | +26 | +2.5% | 23,800 |
| 2021/12/29 | 1,067 | 1,069 | 1,040 | 1,051 | -16 | -1.5% | 20,800 |
| 2021/12/28 | 1,059 | 1,068 | 1,032 | 1,067 | +15 | +1.4% | 39,500 |
| 2021/12/27 | 1,051 | 1,060 | 1,030 | 1,052 | +17 | +1.6% | 65,400 |
| 2021/12/24 | 1,124 | 1,124 | 1,030 | 1,035 | -67 | -6.1% | 66,600 |
| 2021/12/23 | 1,111 | 1,170 | 1,089 | 1,102 | -6 | -0.5% | 49,400 |
| 2021/12/22 | 1,040 | 1,117 | 1,040 | 1,108 | +85 | +8.3% | 81,000 |
| 2021/12/21 | 1,029 | 1,047 | 1,005 | 1,023 | +8 | +0.8% | 56,100 |
| 2021/12/20 | 1,037 | 1,063 | 1,006 | 1,015 | -56 | -5.2% | 70,400 |
| 2021/12/17 | 1,090 | 1,108 | 1,057 | 1,071 | -5 | -0.5% | 41,500 |
| 2021/12/16 | 1,098 | 1,103 | 1,044 | 1,076 | +14 | +1.3% | 40,700 |
| 2021/12/15 | 1,054 | 1,084 | 1,043 | 1,062 | -5 | -0.5% | 22,700 |
801～
850
件表示中 / 907件
類似銘柄と比較する
現在ご覧いただいている「ユミルリンク」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ユミルリンク | 160,000円 | +18.3% | +10.0% | 1.19% | 12.77倍 | 2.15倍 |
|
大規模、高速が特徴のメール配信システムを提供。通信・小売業が主要顧客。阪急阪神グループ |
| モルフォ | 113,900円 | +12.1% | +37.6% | 0.00% | 18.69倍 | 1.64倍 |
|
手ぶれ補正などスマホ用画像・動画処理ソフトのロイヤルティが柱。車載、ＯＣＲ分野に注力 |
| チエル | 79,500円 | +45.0% | +13.5% | 1.89% | 12.09倍 | 1.92倍 |
|
学校教育向けＩＣＴ事業が柱。授業支援システム、情報セキュリティほか、進路支援サービスも |
| データＨＲ | 48,900円 | +55.7% | - | 0.00% | 20.69倍 | 40.82倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。ＤｅＮＡ傘下でデータ利活用事業を拡充 |
| サイトリ細研 | 69,500円 | +768.9% | - | 0.00% | 87.42倍 | 14.81倍 |
|
医療機器・消耗品販売を展開。動物向け含め細胞治療サービスの収益化図る。ホテル金沢は売却 |
市場注目の銘柄
チャート関連のコラム
